iShares Top 20 U.S. Stocks ETF (TOPT)

NYSEARCA: TOPT · Real-Time Price · USD

32.83

+0.46 (1.42%)

At close: Jun 11, 2026, 4:00 PM EDT

33.82

+0.99 (3.02%)

Pre-market: Jun 12, 2026, 4:21 AM EDT

TOPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	32.47	32.90	32.17	32.83	32.83	1.42%	479,960
Jun 10, 2026	32.74	32.92	32.37	32.37	32.37	-1.76%	240,205
Jun 9, 2026	33.43	33.50	32.31	32.95	32.95	-0.90%	416,600
Jun 8, 2026	33.43	33.54	33.16	33.25	33.25	0.42%	333,315
Jun 5, 2026	33.92	33.95	33.04	33.11	33.11	-2.90%	428,287
Jun 4, 2026	33.82	34.20	33.77	34.10	34.10	0.32%	162,495
Jun 3, 2026	34.27	34.33	33.94	33.99	33.99	-0.87%	262,680
Jun 2, 2026	34.37	34.47	34.18	34.29	34.29	-0.23%	190,341
Jun 1, 2026	34.30	34.46	34.23	34.37	34.37	0.41%	291,872
May 29, 2026	34.30	34.43	34.19	34.23	34.23	-0.20%	281,609
May 28, 2026	34.08	34.32	34.06	34.30	34.30	0.59%	215,996
May 27, 2026	34.05	34.13	33.95	34.10	34.10	0.29%	442,215
May 26, 2026	33.96	34.12	33.89	34.00	34.00	0.71%	567,569
May 22, 2026	33.93	34.03	33.75	33.76	33.76	-0.21%	392,108
May 21, 2026	33.76	33.97	33.60	33.83	33.83	-0.12%	252,948
May 20, 2026	33.71	33.89	33.58	33.87	33.87	0.74%	339,950
May 19, 2026	33.67	33.82	33.49	33.62	33.62	-0.62%	318,462
May 18, 2026	34.04	34.04	33.59	33.83	33.83	-0.38%	392,719
May 15, 2026	34.13	34.24	33.89	33.96	33.96	-1.34%	231,924
May 14, 2026	34.19	34.48	34.17	34.42	34.42	0.85%	658,593
May 13, 2026	33.65	34.22	33.64	34.13	34.13	1.58%	335,098
May 12, 2026	33.49	33.63	33.27	33.60	33.60	0.12%	232,664
May 11, 2026	33.34	33.68	33.30	33.56	33.56	0.27%	234,960
May 8, 2026	33.24	33.49	33.22	33.47	33.47	1.18%	341,454
May 7, 2026	33.10	33.29	32.99	33.08	33.08	0.15%	326,425
May 6, 2026	32.61	33.04	32.57	33.03	33.03	1.60%	385,889
May 5, 2026	32.43	32.59	32.41	32.51	32.51	0.81%	280,145
May 4, 2026	32.30	32.37	32.07	32.25	32.25	-0.15%	353,509
May 1, 2026	32.24	32.55	32.22	32.30	32.30	0.65%	322,946
Apr 30, 2026	32.14	32.19	31.68	32.09	32.09	0.60%	282,020
Apr 29, 2026	31.87	32.00	31.78	31.90	31.90	0.06%	224,197
Apr 28, 2026	31.84	31.93	31.73	31.88	31.88	-0.44%	201,866
Apr 27, 2026	31.73	32.03	31.71	32.02	32.02	0.72%	340,464
Apr 24, 2026	31.48	31.81	31.42	31.79	31.79	1.02%	359,575
Apr 23, 2026	31.63	31.69	31.24	31.47	31.47	-0.69%	312,569
Apr 22, 2026	31.40	31.70	31.33	31.69	31.69	1.64%	313,814
Apr 21, 2026	31.48	31.48	31.12	31.18	31.18	-0.86%	468,350
Apr 20, 2026	31.53	31.57	31.28	31.45	31.45	-0.44%	405,189
Apr 17, 2026	31.41	31.65	31.40	31.59	31.59	1.02%	389,960
Apr 16, 2026	31.29	31.34	31.09	31.27	31.27	-	645,396
Apr 15, 2026	30.90	31.29	30.84	31.27	31.27	1.43%	384,537
Apr 14, 2026	30.33	30.83	30.33	30.83	30.83	1.98%	288,221
Apr 13, 2026	29.98	30.26	29.88	30.23	30.23	0.53%	250,358
Apr 10, 2026	30.04	30.19	29.99	30.07	30.07	0.30%	276,139
Apr 9, 2026	29.72	30.02	29.61	29.98	29.98	1.01%	355,746
Apr 8, 2026	29.81	29.84	29.51	29.68	29.68	2.31%	452,577
Apr 7, 2026	28.86	29.02	28.51	29.01	29.01	0.07%	434,540
Apr 6, 2026	28.89	29.04	28.85	28.99	28.99	0.49%	258,906
Apr 2, 2026	28.49	28.89	28.41	28.85	28.85	-0.14%	424,368
Apr 1, 2026	28.82	29.04	28.76	28.89	28.89	0.94%	430,574